C.H. Robinson Worldwide, Inc. (CHRW)
NASDAQ: CHRW · Real-Time Price · USD
202.47
+5.03 (2.55%)
Feb 6, 2026, 3:26 PM EST - Market open
C.H. Robinson Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 198.68 | 203.34 | 197.54 | 201.65 | - | 2.13% | 1,657,978 |
| Feb 5, 2026 | 197.73 | 199.63 | 195.70 | 197.44 | 197.44 | -0.65% | 2,128,924 |
| Feb 4, 2026 | 201.62 | 202.06 | 193.38 | 198.74 | 198.74 | -0.49% | 2,865,019 |
| Feb 3, 2026 | 199.00 | 202.80 | 198.94 | 199.71 | 199.71 | 0.61% | 3,100,419 |
| Feb 2, 2026 | 194.20 | 198.82 | 193.88 | 198.50 | 198.50 | 1.82% | 2,924,433 |
| Jan 30, 2026 | 191.92 | 195.82 | 189.81 | 194.95 | 194.95 | 0.63% | 4,201,406 |
| Jan 29, 2026 | 192.85 | 200.33 | 186.24 | 193.72 | 193.72 | 5.12% | 4,985,185 |
| Jan 28, 2026 | 180.19 | 184.87 | 179.80 | 184.28 | 184.28 | 2.14% | 3,068,756 |
| Jan 27, 2026 | 178.82 | 181.14 | 175.44 | 180.43 | 180.43 | 1.30% | 2,262,088 |
| Jan 26, 2026 | 176.90 | 178.38 | 175.75 | 178.11 | 178.11 | 0.82% | 1,443,247 |
| Jan 23, 2026 | 179.01 | 179.77 | 175.53 | 176.66 | 176.66 | -0.70% | 1,473,699 |
| Jan 22, 2026 | 179.68 | 179.91 | 177.19 | 177.90 | 177.90 | -0.83% | 1,551,009 |
| Jan 21, 2026 | 175.77 | 180.21 | 175.50 | 179.38 | 179.38 | 2.44% | 1,290,656 |
| Jan 20, 2026 | 174.41 | 178.13 | 172.17 | 175.10 | 175.10 | -0.38% | 1,783,793 |
| Jan 16, 2026 | 174.73 | 176.17 | 173.22 | 175.77 | 175.77 | 0.25% | 2,059,643 |
| Jan 15, 2026 | 173.51 | 175.45 | 171.59 | 175.33 | 175.33 | 1.75% | 1,638,859 |
| Jan 14, 2026 | 172.84 | 173.98 | 171.50 | 172.31 | 172.31 | -0.64% | 1,561,549 |
| Jan 13, 2026 | 172.25 | 174.25 | 171.85 | 173.42 | 173.42 | 0.51% | 1,451,413 |
| Jan 12, 2026 | 169.21 | 172.88 | 168.76 | 172.54 | 172.54 | 1.04% | 1,200,120 |
| Jan 9, 2026 | 166.13 | 170.81 | 166.13 | 170.77 | 170.77 | 2.87% | 2,164,005 |
| Jan 8, 2026 | 165.85 | 168.32 | 165.51 | 166.01 | 166.01 | -0.43% | 2,316,175 |
| Jan 7, 2026 | 167.48 | 167.60 | 161.95 | 166.73 | 166.73 | -0.55% | 3,887,923 |
| Jan 6, 2026 | 166.98 | 168.17 | 165.80 | 167.66 | 167.66 | 0.27% | 1,205,244 |
| Jan 5, 2026 | 163.88 | 167.57 | 163.29 | 167.21 | 167.21 | 2.13% | 1,395,700 |
| Jan 2, 2026 | 161.37 | 164.00 | 160.01 | 163.72 | 163.72 | 1.84% | 1,057,993 |
| Dec 31, 2025 | 161.91 | 161.93 | 160.53 | 160.76 | 160.76 | -0.74% | 847,624 |
| Dec 30, 2025 | 163.39 | 163.46 | 161.82 | 161.96 | 161.96 | -1.21% | 529,967 |
| Dec 29, 2025 | 164.49 | 165.09 | 163.09 | 163.94 | 163.94 | -0.42% | 872,106 |
| Dec 26, 2025 | 164.41 | 165.33 | 163.80 | 164.63 | 164.63 | -0.20% | 453,840 |
| Dec 24, 2025 | 165.28 | 166.06 | 164.69 | 164.95 | 164.95 | 0.22% | 428,115 |
| Dec 23, 2025 | 164.99 | 166.12 | 163.87 | 164.59 | 164.59 | -0.24% | 1,245,677 |
| Dec 22, 2025 | 166.81 | 167.90 | 163.95 | 164.99 | 164.99 | -0.88% | 1,443,879 |
| Dec 19, 2025 | 165.05 | 167.10 | 164.49 | 166.46 | 166.46 | 0.87% | 4,674,806 |
| Dec 18, 2025 | 160.19 | 165.92 | 159.79 | 165.03 | 165.03 | 3.08% | 2,432,579 |
| Dec 17, 2025 | 158.20 | 161.11 | 158.01 | 160.10 | 160.10 | 0.67% | 1,749,330 |
| Dec 16, 2025 | 159.85 | 160.54 | 157.20 | 159.04 | 159.04 | 0.91% | 1,510,247 |
| Dec 15, 2025 | 157.17 | 158.03 | 156.00 | 157.61 | 157.61 | 0.33% | 1,233,310 |
| Dec 12, 2025 | 160.19 | 161.58 | 156.40 | 157.09 | 157.09 | -1.70% | 1,298,550 |
| Dec 11, 2025 | 157.37 | 161.21 | 157.37 | 159.80 | 159.80 | 0.92% | 1,364,570 |
| Dec 10, 2025 | 151.64 | 159.30 | 151.64 | 158.34 | 158.34 | 3.82% | 1,809,680 |
| Dec 9, 2025 | 152.77 | 154.99 | 151.64 | 152.52 | 152.52 | -0.58% | 1,296,808 |
| Dec 8, 2025 | 156.36 | 156.54 | 152.85 | 153.41 | 153.41 | -2.42% | 1,805,230 |
| Dec 5, 2025 | 156.86 | 158.65 | 154.43 | 157.22 | 157.22 | -0.53% | 1,388,305 |
| Dec 4, 2025 | 159.03 | 159.96 | 157.78 | 158.05 | 157.42 | -0.93% | 1,277,876 |
| Dec 3, 2025 | 159.42 | 161.16 | 158.46 | 159.54 | 158.90 | -0.06% | 1,577,384 |
| Dec 2, 2025 | 159.79 | 161.18 | 159.26 | 159.63 | 158.99 | -0.43% | 1,254,764 |
| Dec 1, 2025 | 158.62 | 162.79 | 158.37 | 160.32 | 159.68 | 0.91% | 1,594,093 |
| Nov 28, 2025 | 160.30 | 160.30 | 158.70 | 158.87 | 158.24 | -0.42% | 495,288 |
| Nov 26, 2025 | 156.63 | 160.27 | 156.63 | 159.54 | 158.90 | 1.39% | 892,906 |
| Nov 25, 2025 | 154.60 | 158.11 | 154.60 | 157.35 | 156.72 | 1.80% | 1,562,782 |